| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | CNY | 6.755 | 7.29 | 6.73 | 7.14 | 7.14 | +0.33 (+4.85%) | 9,682,542 |
| 4 Dec 2012 | CNY | 6.555 | 6.85 | 6.545 | 6.81 | 6.81 | +0.27 (+4.13%) | 6,606,408 |
| 3 Dec 2012 | CNY | 7.1 | 7.175 | 6.515 | 6.54 | 6.54 | -0.565 (-7.95%) | 5,220,488 |
| 30 Nov 2012 | CNY | 6.905 | 7.21 | 6.855 | 7.105 | 7.105 | +0.19 (+2.75%) | 5,667,040 |
| 29 Nov 2012 | CNY | 7.08 | 7.18 | 6.89 | 6.915 | 6.915 | -0.155 (-2.19%) | 3,929,486 |
| 28 Nov 2012 | CNY | 7.2 | 7.27 | 7.035 | 7.07 | 7.07 | -0.165 (-2.28%) | 3,740,432 |
| 27 Nov 2012 | CNY | 7.53 | 7.625 | 7.235 | 7.235 | 7.235 | -0.44 (-5.73%) | 5,865,774 |
| 26 Nov 2012 | CNY | 7.9 | 7.94 | 7.67 | 7.675 | 7.675 | -0.3 (-3.76%) | 4,543,326 |
| 23 Nov 2012 | CNY | 8.085 | 8.155 | 7.95 | 7.975 | 7.975 | -0.16 (-1.97%) | 4,364,780 |
| 22 Nov 2012 | CNY | 7.93 | 8.24 | 7.745 | 8.135 | 8.135 | +0.115 (+1.43%) | 8,482,642 |
| 21 Nov 2012 | CNY | 8.015 | 8.08 | 7.71 | 8.02 | 8.02 | +0.005 (+0.06%) | 7,703,388 |
| 20 Nov 2012 | CNY | 8.175 | 8.19 | 7.975 | 8.015 | 8.015 | -0.13 (-1.60%) | 4,229,978 |
| 19 Nov 2012 | CNY | 8.14 | 8.175 | 8.005 | 8.145 | 8.145 | -0.005 (-0.06%) | 5,023,254 |
| 16 Nov 2012 | CNY | 8.555 | 8.56 | 7.95 | 8.15 | 8.15 | -0.645 (-7.33%) | 12,948,912 |
| 15 Nov 2012 | CNY | 9.3 | 9.49 | 8.765 | 8.795 | 8.795 | -0.53 (-5.68%) | 18,320,624 |
| 14 Nov 2012 | CNY | 8.885 | 9.375 | 8.885 | 9.325 | 9.325 | +0.425 (+4.78%) | 5,349,548 |
| 13 Nov 2012 | CNY | 9.09 | 9.145 | 8.9 | 8.9 | 8.9 | -0.17 (-1.87%) | 2,830,274 |
| 12 Nov 2012 | CNY | 9.39 | 9.45 | 8.93 | 9.07 | 9.07 | -0.28 (-2.99%) | 6,750,848 |
| 9 Nov 2012 | CNY | 9.725 | 9.945 | 9.315 | 9.35 | 9.35 | -0.455 (-4.64%) | 6,363,728 |
| 8 Nov 2012 | CNY | 9.755 | 10.25 | 9.755 | 9.805 | 9.805 | -0.05 (-0.51%) | 5,800,818 |
| 7 Nov 2012 | CNY | 9.92 | 10.015 | 9.84 | 9.855 | 9.855 | -0.165 (-1.65%) | 2,797,150 |
| 6 Nov 2012 | CNY | 10.2 | 10.22 | 9.78 | 10.02 | 10.02 | -0.205 (-2.00%) | 3,540,926 |
| 5 Nov 2012 | CNY | 9.895 | 10.245 | 9.895 | 10.225 | 10.225 | +0.35 (+3.54%) | 4,556,536 |
| 2 Nov 2012 | CNY | 9.855 | 10.06 | 9.81 | 9.875 | 9.875 | -0.01 (-0.10%) | 2,980,070 |
| 1 Nov 2012 | CNY | 9.73 | 9.94 | 9.675 | 9.885 | 9.885 | +0.115 (+1.18%) | 4,310,356 |
| 31 Oct 2012 | CNY | 10.26 | 10.28 | 9.6 | 9.77 | 9.77 | -0.69 (-6.60%) | 7,212,680 |
| 30 Oct 2012 | CNY | 10.69 | 10.9 | 10.42 | 10.46 | 10.46 | +0.025 (+0.24%) | 6,174,918 |
| 29 Oct 2012 | CNY | 10.41 | 10.61 | 10.31 | 10.435 | 10.435 | +0.02 (+0.19%) | 2,501,806 |
| 26 Oct 2012 | CNY | 10.65 | 10.65 | 10.275 | 10.415 | 10.415 | -0.035 (-0.33%) | 4,829,804 |
| 25 Oct 2012 | CNY | 10.9 | 10.94 | 10.45 | 10.45 | 10.45 | -0.41 (-3.78%) | 4,066,726 |
